Hiwin Technologies Corporation (TPE:2049)
Taiwan · Delayed Price · Currency is TWD 193.50
+1.00 (0.52%)
Dec 3, 2025, 1:35 PM CST
Hiwin Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 193.00 | 194.50 | 192.50 | 194.00 | 194.00 | 0.78% | 746,347 |
| Dec 2, 2025 | 190.50 | 193.00 | 190.00 | 192.50 | 192.50 | 0.52% | 814,019 |
| Dec 1, 2025 | 194.00 | 195.50 | 189.00 | 191.50 | 191.50 | -0.78% | 1,854,297 |
| Nov 28, 2025 | 189.50 | 193.00 | 189.00 | 193.00 | 193.00 | 2.12% | 1,593,532 |
| Nov 27, 2025 | 189.00 | 190.50 | 187.00 | 189.00 | 189.00 | 0.53% | 1,993,031 |
| Nov 26, 2025 | 184.50 | 188.00 | 184.50 | 188.00 | 188.00 | 2.17% | 2,044,942 |
| Nov 25, 2025 | 182.50 | 184.00 | 181.00 | 184.00 | 184.00 | 1.66% | 2,724,529 |
| Nov 24, 2025 | 183.50 | 185.00 | 180.50 | 181.00 | 181.00 | -1.36% | 3,925,483 |
| Nov 21, 2025 | 184.50 | 186.00 | 182.00 | 183.50 | 183.50 | -1.61% | 2,375,624 |
| Nov 20, 2025 | 189.50 | 191.50 | 186.50 | 186.50 | 186.50 | - | 3,128,645 |
| Nov 19, 2025 | 186.50 | 190.00 | 185.00 | 186.50 | 186.50 | - | 2,437,772 |
| Nov 18, 2025 | 191.00 | 191.50 | 186.00 | 186.50 | 186.50 | -3.37% | 3,839,598 |
| Nov 17, 2025 | 200.00 | 200.00 | 193.00 | 193.00 | 193.00 | -2.77% | 4,701,928 |
| Nov 14, 2025 | 195.00 | 201.00 | 194.00 | 198.50 | 198.50 | -0.75% | 3,457,008 |
| Nov 13, 2025 | 201.00 | 205.00 | 196.50 | 200.00 | 200.00 | -2.44% | 5,006,119 |
| Nov 12, 2025 | 209.50 | 210.00 | 204.00 | 205.00 | 205.00 | -2.15% | 5,932,964 |
| Nov 11, 2025 | 211.00 | 215.00 | 209.50 | 209.50 | 209.50 | -0.24% | 2,678,776 |
| Nov 10, 2025 | 215.50 | 217.00 | 209.00 | 210.00 | 210.00 | -1.87% | 2,889,254 |
| Nov 7, 2025 | 216.50 | 216.50 | 212.50 | 214.00 | 214.00 | -1.83% | 1,787,511 |
| Nov 6, 2025 | 219.50 | 220.00 | 216.00 | 218.00 | 218.00 | 0.23% | 1,014,871 |
| Nov 5, 2025 | 215.00 | 218.00 | 211.00 | 217.50 | 217.50 | 0.23% | 1,945,088 |
| Nov 4, 2025 | 229.50 | 230.50 | 216.00 | 217.00 | 217.00 | -3.56% | 3,999,430 |
| Nov 3, 2025 | 223.50 | 226.00 | 222.50 | 225.00 | 225.00 | 0.67% | 2,248,781 |
| Oct 31, 2025 | 222.00 | 226.00 | 220.50 | 223.50 | 223.50 | 1.36% | 3,388,462 |
| Oct 30, 2025 | 221.50 | 225.00 | 219.50 | 220.50 | 220.50 | 0.46% | 2,980,664 |
| Oct 29, 2025 | 220.00 | 221.50 | 219.00 | 219.50 | 219.50 | 0.23% | 1,605,137 |
| Oct 28, 2025 | 221.50 | 222.00 | 217.50 | 219.00 | 219.00 | -0.45% | 1,897,965 |
| Oct 27, 2025 | 223.50 | 227.50 | 219.00 | 220.00 | 220.00 | -0.90% | 2,936,353 |
| Oct 23, 2025 | 219.50 | 223.50 | 218.00 | 222.00 | 222.00 | 0.68% | 2,966,828 |
| Oct 22, 2025 | 217.00 | 227.50 | 215.50 | 220.50 | 220.50 | 2.08% | 5,693,806 |
| Oct 21, 2025 | 212.50 | 219.00 | 211.50 | 216.00 | 216.00 | 2.37% | 3,451,036 |
| Oct 20, 2025 | 209.50 | 211.50 | 208.50 | 211.00 | 211.00 | 1.44% | 1,339,459 |
| Oct 17, 2025 | 210.00 | 210.00 | 207.50 | 208.00 | 208.00 | -0.95% | 1,689,048 |
| Oct 16, 2025 | 210.00 | 212.50 | 209.50 | 210.00 | 210.00 | 0.48% | 1,675,329 |
| Oct 15, 2025 | 209.50 | 211.00 | 206.50 | 209.00 | 209.00 | 0.24% | 2,285,904 |
| Oct 14, 2025 | 217.00 | 219.00 | 208.50 | 208.50 | 208.50 | -3.25% | 4,574,047 |
| Oct 13, 2025 | 210.00 | 217.50 | 210.00 | 215.50 | 215.50 | -4.01% | 4,872,302 |
| Oct 9, 2025 | 228.50 | 232.00 | 224.50 | 224.50 | 224.50 | -1.75% | 5,608,089 |
| Oct 8, 2025 | 220.50 | 231.50 | 220.50 | 228.50 | 228.50 | 3.16% | 9,464,845 |
| Oct 7, 2025 | 217.00 | 224.00 | 217.00 | 221.50 | 221.50 | 2.07% | 5,060,805 |
| Oct 3, 2025 | 217.50 | 220.50 | 216.50 | 217.00 | 217.00 | -0.46% | 2,019,153 |
| Oct 2, 2025 | 214.50 | 218.00 | 213.50 | 218.00 | 218.00 | 1.63% | 2,846,195 |
| Oct 1, 2025 | 216.00 | 220.00 | 214.00 | 214.50 | 214.50 | -0.46% | 2,410,115 |
| Sep 30, 2025 | 216.50 | 217.00 | 214.00 | 215.50 | 215.50 | -0.23% | 2,197,490 |
| Sep 26, 2025 | 221.50 | 222.50 | 215.00 | 216.00 | 216.00 | -2.04% | 5,266,491 |
| Sep 25, 2025 | 220.00 | 226.00 | 218.50 | 220.50 | 220.50 | 1.15% | 4,441,306 |
| Sep 24, 2025 | 219.00 | 221.00 | 215.00 | 218.00 | 218.00 | 0.23% | 2,570,815 |
| Sep 23, 2025 | 220.50 | 221.00 | 217.00 | 217.50 | 217.50 | -1.36% | 2,971,672 |
| Sep 22, 2025 | 228.00 | 230.00 | 219.00 | 220.50 | 220.50 | -1.12% | 5,573,507 |
| Sep 19, 2025 | 222.00 | 226.00 | 219.50 | 223.00 | 223.00 | 1.83% | 6,296,092 |